Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Buckeye Partners LP
(NY:
BPL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
32.58
32.72
32.03
32.27
507,441
-0.15(-0.48%)
Apr 29, 2019
32.18
32.56
32.13
32.42
600,167
+0.14(+0.45%)
Apr 26, 2019
32.01
32.44
31.97
32.28
332,245
+0.02(+0.06%)
Apr 25, 2019
32.27
32.40
32.04
32.26
270,988
-0.10(-0.30%)
Apr 24, 2019
32.42
32.83
32.28
32.35
1,166,884
-0.07(-0.21%)
Apr 23, 2019
32.50
32.84
32.39
32.42
621,600
+0.01(+0.03%)
Apr 22, 2019
32.06
32.44
32.06
32.41
460,704
+0.44(+1.39%)
Apr 18, 2019
32.10
32.21
31.82
31.97
1,286,776
-0.14(-0.45%)
Apr 17, 2019
32.41
32.85
32.10
32.11
402,780
-0.25(-0.77%)
Apr 16, 2019
32.64
32.68
32.35
32.36
417,448
-0.28(-0.86%)
Apr 15, 2019
32.79
32.94
32.52
32.64
971,547
-0.14(-0.44%)
Apr 12, 2019
32.79
32.97
32.56
32.79
476,798
+0.23(+0.71%)
Apr 11, 2019
32.40
32.64
32.28
32.56
416,654
+0.14(+0.45%)
Apr 10, 2019
32.67
32.87
32.34
32.41
431,528
-0.14(-0.44%)
Apr 09, 2019
32.64
32.71
32.07
32.56
474,382
-0.23(-0.71%)
Apr 08, 2019
33.08
33.32
32.74
32.79
653,431
-0.33(-0.99%)
Apr 05, 2019
33.03
33.42
32.96
33.12
542,542
+0.12(+0.35%)
Apr 04, 2019
33.16
33.36
32.89
33.00
569,034
-0.12(-0.35%)
Apr 03, 2019
33.69
33.69
32.92
33.12
382,288
-0.47(-1.41%)
Apr 02, 2019
33.41
33.84
33.23
33.59
567,331
+0.10(+0.29%)
Apr 01, 2019
32.91
33.67
32.82
33.49
949,396
+0.68(+2.09%)
Mar 29, 2019
33.12
33.16
32.59
32.81
718,516
-0.04(-0.12%)
Mar 28, 2019
32.81
33.16
32.62
32.85
599,221
-0.13(-0.41%)
Mar 27, 2019
33.34
33.51
32.91
32.98
488,113
-0.38(-1.13%)
Mar 26, 2019
33.09
33.57
33.01
33.36
452,670
+0.35(+1.05%)
Mar 25, 2019
33.32
33.55
32.68
33.01
759,169
-0.31(-0.93%)
Mar 22, 2019
33.63
33.75
32.75
33.32
472,650
-0.52(-1.54%)
Mar 21, 2019
33.58
34.44
33.53
33.84
1,525,233
+0.07(+0.20%)
Mar 20, 2019
33.60
34.05
33.25
33.77
668,617
+0.24(+0.72%)
Mar 19, 2019
33.34
33.93
33.20
33.53
759,681
+0.19(+0.58%)
Mar 18, 2019
33.09
33.46
32.85
33.34
864,362
+0.22(+0.67%)
Mar 15, 2019
32.64
33.21
32.48
33.12
1,540,419
+0.43(+1.33%)
Mar 14, 2019
32.36
32.94
32.32
32.68
618,884
+0.09(+0.27%)
Mar 13, 2019
33.26
33.26
32.52
32.59
598,977
-0.43(-1.31%)
Mar 12, 2019
33.07
33.18
32.80
33.03
996,563
-0.06(-0.17%)
Mar 11, 2019
32.56
33.29
32.28
33.09
2,511,563
+0.78(+2.42%)
Mar 08, 2019
31.63
32.46
31.48
32.31
1,429,463
+0.40(+1.24%)
Mar 07, 2019
31.51
32.11
31.40
31.91
1,130,609
+0.33(+1.04%)
Mar 06, 2019
32.20
32.46
31.51
31.58
988,892
-0.76(-2.36%)
Mar 05, 2019
31.78
32.55
31.64
32.34
1,138,092
+0.52(+1.64%)
Mar 04, 2019
31.42
31.85
31.18
31.82
1,273,366
+0.23(+0.73%)
Mar 01, 2019
30.48
31.63
30.43
31.59
1,266,555
+1.23(+4.07%)
Feb 28, 2019
30.65
30.71
29.70
30.36
2,272,090
-0.24(-0.79%)
Feb 27, 2019
31.22
31.25
30.51
30.60
779,599
-0.44(-1.43%)
Feb 26, 2019
31.37
31.58
30.97
31.04
625,508
-0.45(-1.44%)
Feb 25, 2019
32.02
32.15
31.27
31.50
826,758
-0.49(-1.54%)
Feb 22, 2019
32.01
32.43
31.96
31.99
413,336
+0.13(+0.39%)
Feb 21, 2019
32.16
32.16
31.56
31.86
571,262
-0.22(-0.69%)
Feb 20, 2019
31.98
32.16
31.78
32.08
1,086,179
+0.07(+0.21%)
Feb 19, 2019
31.08
32.57
31.08
32.02
1,819,675
+1.01(+3.27%)
Feb 15, 2019
30.94
31.17
30.67
31.00
853,944
+0.13(+0.41%)
Feb 14, 2019
30.45
31.06
30.44
30.88
1,286,097
+0.40(+1.30%)
Feb 13, 2019
30.44
30.78
30.28
30.48
1,172,377
+0.15(+0.50%)
Feb 12, 2019
30.13
30.72
30.05
30.33
972,708
+0.69(+2.32%)
Feb 11, 2019
29.13
29.69
29.07
29.64
726,553
+0.48(+1.65%)
Feb 08, 2019
29.83
29.93
27.81
29.16
1,502,212
+1.20(+4.28%)
Feb 07, 2019
28.49
28.58
27.62
27.97
1,197,143
-0.71(-2.46%)
Feb 06, 2019
28.74
29.03
28.56
28.67
1,075,573
-0.13(-0.46%)
Feb 05, 2019
29.03
29.15
28.70
28.81
497,212
-0.20(-0.68%)
Feb 04, 2019
28.83
29.09
28.36
29.00
837,037
+0.14(+0.49%)
Feb 01, 2019
28.85
29.01
28.50
28.86
1,142,233
+0.08(+0.26%)
Jan 31, 2019
28.83
29.14
28.23
28.79
1,281,195
+0.07(+0.23%)
Jan 30, 2019
28.78
28.97
28.10
28.72
1,615,814
+0.10(+0.36%)
Jan 29, 2019
28.32
28.67
28.16
28.62
1,594,231
+0.27(+0.96%)
Jan 28, 2019
28.88
29.00
28.08
28.34
1,264,347
-0.74(-2.53%)
Jan 25, 2019
29.12
29.29
28.89
29.08
1,013,820
+0.04(+0.13%)
Jan 24, 2019
29.30
29.30
28.92
29.04
706,080
-0.19(-0.64%)
Jan 23, 2019
29.34
29.53
28.60
29.23
1,305,672
-0.01(-0.03%)
Jan 22, 2019
30.21
30.30
29.13
29.24
1,030,336
-0.97(-3.21%)
Jan 18, 2019
30.11
30.34
29.74
30.21
770,580
+0.23(+0.75%)
Jan 17, 2019
29.88
30.12
29.66
29.98
945,147
+0.06(+0.19%)
Jan 16, 2019
30.36
30.70
29.72
29.93
1,020,389
+0.08(+0.28%)
Jan 15, 2019
29.83
30.02
29.58
29.84
1,215,458
+0.13(+0.44%)
Jan 14, 2019
29.61
29.94
29.30
29.71
1,958,950
-0.21(-0.69%)
Jan 11, 2019
30.06
30.30
29.48
29.92
796,262
-0.16(-0.53%)
Jan 10, 2019
30.43
30.58
29.91
30.08
1,069,484
-0.57(-1.85%)
Jan 09, 2019
30.36
30.92
30.01
30.64
725,957
+0.54(+1.78%)
Jan 08, 2019
29.82
30.34
29.71
30.11
570,444
+0.66(+2.24%)
Jan 07, 2019
29.06
29.79
28.87
29.45
1,086,129
+0.51(+1.76%)
Jan 04, 2019
28.48
29.46
28.44
28.94
1,497,118
+0.74(+2.64%)
Jan 03, 2019
27.80
28.96
27.51
28.19
807,505
+0.10(+0.37%)
Jan 02, 2019
26.98
28.43
26.83
28.09
854,825
+0.77(+2.83%)
Dec 31, 2018
26.01
27.36
25.87
27.32
1,568,010
+1.14(+4.36%)
Dec 28, 2018
26.21
26.68
25.72
26.18
1,920,984
-0.14(-0.54%)
Dec 27, 2018
25.00
26.53
24.74
26.32
2,009,796
+0.86(+3.37%)
Dec 26, 2018
24.41
25.46
24.23
25.46
1,699,229
+1.09(+4.49%)
Dec 24, 2018
25.47
25.58
24.32
24.37
840,623
-1.47(-5.69%)
Dec 21, 2018
26.12
26.69
25.68
25.84
2,738,048
-0.37(-1.40%)
Dec 20, 2018
26.43
27.53
25.89
26.20
1,975,120
-0.50(-1.87%)
Dec 19, 2018
25.80
27.59
25.80
26.70
2,804,186
+0.88(+3.39%)
Dec 18, 2018
26.86
27.06
25.62
25.83
1,787,143
-1.14(-4.23%)
Dec 17, 2018
27.94
28.30
26.87
26.97
1,462,527
-1.22(-4.31%)
Dec 14, 2018
27.67
28.32
27.50
28.18
2,609,211
+0.25(+0.91%)
Dec 13, 2018
26.44
27.98
26.40
27.93
2,225,156
+1.41(+5.33%)
Dec 12, 2018
26.82
27.17
26.22
26.52
1,604,691
-0.03(-0.11%)
Dec 11, 2018
26.77
27.27
26.47
26.54
941,960
-0.07(-0.25%)
Dec 10, 2018
27.73
27.89
26.55
26.61
1,068,442
-1.33(-4.76%)
Dec 07, 2018
27.85
28.32
27.70
27.94
1,207,818
+0.25(+0.92%)
Dec 06, 2018
27.02
27.69
26.41
27.68
1,357,457
+0.30(+1.10%)
Dec 04, 2018
28.43
28.65
27.20
27.38
1,385,155
-1.19(-4.16%)
Dec 03, 2018
28.24
28.81
28.06
28.57
1,513,354
+0.72(+2.57%)
Nov 30, 2018
28.71
28.77
27.80
27.85
940,275
-1.02(-3.52%)
Nov 29, 2018
28.86
29.10
28.28
28.87
1,431,351
-0.03(-0.10%)
Nov 28, 2018
28.30
28.90
27.50
28.90
1,055,016
+0.52(+1.83%)
Nov 27, 2018
28.79
29.04
28.26
28.38
830,567
-0.50(-1.73%)
Nov 26, 2018
28.66
29.11
28.66
28.88
792,580
+0.38(+1.32%)
Nov 23, 2018
28.27
28.95
28.14
28.50
437,344
-0.53(-1.82%)
Nov 21, 2018
29.03
29.03
29.03
0
+0.73(+2.60%)
Nov 20, 2018
29.21
29.21
27.98
28.30
2,114,344
-1.21(-4.09%)
Nov 19, 2018
30.14
30.43
29.14
29.50
1,306,630
-0.84(-2.76%)
Nov 16, 2018
30.27
30.75
30.21
30.34
1,135,865
+0.20(+0.66%)
Nov 15, 2018
29.92
30.36
29.72
30.14
1,326,665
+0.16(+0.53%)
Nov 14, 2018
30.14
30.28
29.45
29.98
1,170,782
+0.15(+0.51%)
Nov 13, 2018
30.31
30.94
29.83
29.83
1,210,253
-0.55(-1.80%)
Nov 12, 2018
30.46
30.52
29.98
30.38
1,130,558
-0.16(-0.52%)
Nov 09, 2018
30.15
30.58
29.48
30.54
1,860,068
+0.25(+0.81%)
Nov 08, 2018
30.41
30.96
30.12
30.29
1,297,068
-0.09(-0.30%)
Nov 07, 2018
30.76
30.83
29.65
30.39
1,614,352
+0.09(+0.30%)
Nov 06, 2018
30.29
30.83
30.12
30.29
1,227,139
-0.09(-0.30%)
Nov 05, 2018
31.06
31.48
30.04
30.39
1,842,464
-0.68(-2.19%)
Nov 02, 2018
30.54
33.14
30.39
31.07
3,265,759
-0.06(-0.21%)
Nov 01, 2018
30.35
31.38
30.10
31.13
948,084
+0.92(+3.05%)
Oct 31, 2018
29.75
30.67
29.67
30.21
1,046,201
+0.68(+2.31%)
Oct 30, 2018
29.51
30.22
28.92
29.53
601,385
-0.07(-0.25%)
Oct 29, 2018
30.39
30.98
29.28
29.60
949,718
-0.71(-2.34%)
Oct 26, 2018
30.48
30.78
29.59
30.31
686,362
-0.50(-1.61%)
Oct 25, 2018
30.46
31.11
30.37
30.81
654,043
+0.57(+1.89%)
Oct 24, 2018
30.62
30.98
30.24
30.24
749,378
-0.42(-1.38%)
Oct 23, 2018
30.64
30.96
30.11
30.66
639,993
-0.43(-1.39%)
Oct 22, 2018
31.50
31.69
30.86
31.10
675,988
-0.40(-1.26%)
Oct 19, 2018
31.80
32.48
31.43
31.49
790,185
-0.29(-0.93%)
Oct 18, 2018
32.03
32.58
31.72
31.79
1,149,387
-0.50(-1.54%)
Oct 17, 2018
33.12
33.12
32.09
32.28
1,536,804
-0.84(-2.53%)
Oct 16, 2018
31.98
33.38
31.97
33.12
1,076,016
+1.21(+3.78%)
Oct 15, 2018
32.14
32.49
31.91
31.91
466,252
-0.16(-0.49%)
Oct 12, 2018
32.68
32.92
31.53
32.07
1,465,144
-0.36(-1.11%)
Oct 11, 2018
33.01
33.42
32.29
32.43
964,834
-0.76(-2.30%)
Oct 10, 2018
34.00
34.12
33.13
33.19
607,913
-0.79(-2.33%)
Oct 09, 2018
33.35
34.30
33.31
33.99
578,875
+0.62(+1.85%)
Oct 08, 2018
33.15
33.57
33.12
33.37
472,301
+0.03(+0.08%)
Oct 05, 2018
33.65
33.96
33.20
33.34
337,425
-0.29(-0.85%)
Oct 04, 2018
33.81
34.01
33.61
33.63
384,995
-0.20(-0.60%)
Oct 03, 2018
33.62
34.21
33.43
33.83
602,194
+0.18(+0.55%)
Oct 02, 2018
33.82
34.40
33.56
33.65
633,160
-0.18(-0.52%)
Oct 01, 2018
33.16
33.89
33.06
33.82
751,224
+0.94(+2.86%)
Sep 28, 2018
32.46
33.57
32.46
32.88
472,960
+0.34(+1.05%)
Sep 27, 2018
32.59
32.90
32.49
32.54
319,730
+0.00(+0.00%)
Sep 26, 2018
32.53
32.90
32.25
32.54
754,030
-0.11(-0.34%)
Sep 25, 2018
32.75
32.82
32.16
32.65
615,871
-0.12(-0.37%)
Sep 24, 2018
33.19
33.36
32.67
32.77
827,767
-0.40(-1.19%)
Sep 21, 2018
33.31
33.55
33.10
33.17
1,101,980
-0.14(-0.41%)
Sep 20, 2018
33.44
33.72
33.19
33.31
703,917
-0.09(-0.28%)
Sep 19, 2018
33.38
33.77
33.30
33.40
624,158
-0.07(-0.22%)
Sep 18, 2018
33.69
33.99
33.11
33.47
885,627
-0.22(-0.66%)
Sep 17, 2018
34.81
34.97
33.60
33.69
976,800
-1.15(-3.30%)
Sep 14, 2018
35.15
35.23
34.30
34.84
910,190
-0.31(-0.89%)
Sep 13, 2018
35.11
35.39
34.85
35.16
505,085
+0.07(+0.21%)
Sep 12, 2018
34.67
35.58
34.67
35.08
1,019,620
+0.41(+1.20%)
Sep 11, 2018
34.20
34.74
33.96
34.67
1,286,010
+0.42(+1.24%)
Sep 10, 2018
33.89
34.24
33.68
34.24
1,043,694
+0.41(+1.22%)
Sep 07, 2018
33.16
33.85
33.13
33.83
863,491
+0.55(+1.66%)
Sep 06, 2018
32.90
33.35
32.84
33.28
809,470
+0.36(+1.09%)
Sep 05, 2018
32.56
32.96
32.29
32.92
997,410
+0.20(+0.62%)
Sep 04, 2018
32.32
32.91
32.26
32.72
952,218
+0.25(+0.77%)
Aug 31, 2018
32.47
32.47
32.47
0
-0.31(-0.96%)
Aug 30, 2018
33.01
33.07
32.51
32.78
976,225
-0.32(-0.97%)
Aug 29, 2018
33.42
33.59
33.02
33.10
690,835
-0.32(-0.96%)
Aug 28, 2018
33.80
34.02
33.20
33.42
648,086
-0.51(-1.49%)
Aug 27, 2018
33.98
34.07
33.84
33.93
515,410
-0.06(-0.19%)
Aug 24, 2018
33.80
34.25
33.66
34.00
606,105
+0.06(+0.16%)
Aug 23, 2018
34.21
34.22
33.89
33.94
559,377
-0.33(-0.97%)
Aug 22, 2018
34.07
34.38
33.99
34.27
849,618
+0.19(+0.57%)
Aug 21, 2018
34.18
34.76
34.08
34.08
908,019
-0.12(-0.35%)
Aug 20, 2018
34.07
34.44
33.91
34.20
1,441,682
+0.30(+0.90%)
Aug 17, 2018
32.69
34.18
32.68
33.89
943,747
+1.22(+3.75%)
Aug 16, 2018
32.96
32.99
32.48
32.67
826,914
-0.01(-0.03%)
Aug 15, 2018
32.29
33.09
31.90
32.68
1,439,506
+0.06(+0.20%)
Aug 14, 2018
32.26
33.23
32.26
32.61
1,178,979
+0.36(+1.11%)
Aug 13, 2018
33.77
33.96
32.17
32.26
1,904,983
-1.84(-5.40%)
Aug 10, 2018
35.46
35.86
33.89
34.10
5,495,024
-1.66(-4.63%)
Aug 09, 2018
35.49
36.04
35.29
35.75
2,811,962
+0.31(+0.88%)
Aug 08, 2018
34.63
35.66
34.40
35.44
2,330,113
+0.54(+1.56%)
Aug 07, 2018
34.11
35.27
34.11
34.90
2,240,446
+0.91(+2.68%)
Aug 06, 2018
32.42
34.40
32.38
33.99
2,052,791
+1.56(+4.81%)
Aug 03, 2018
30.71
32.79
30.41
32.43
2,365,891
+0.87(+2.77%)
Aug 02, 2018
31.16
32.09
31.03
31.55
1,241,461
+0.53(+1.70%)
Aug 01, 2018
30.88
31.47
30.58
31.03
1,223,305
+0.09(+0.29%)
Jul 31, 2018
30.69
31.08
30.61
30.94
731,487
+0.25(+0.81%)
Jul 30, 2018
29.89
30.78
29.89
30.69
1,501,136
+0.86(+2.87%)
Jul 27, 2018
30.50
30.56
29.54
29.83
1,033,416
-0.66(-2.16%)
Jul 26, 2018
29.79
30.75
29.66
30.49
1,213,824
+0.64(+2.15%)
Jul 25, 2018
29.46
29.88
29.16
29.85
911,067
+0.38(+1.30%)
Jul 24, 2018
29.44
29.90
29.24
29.46
1,054,165
-0.04(-0.12%)
Jul 23, 2018
29.25
29.65
28.89
29.50
1,556,096
-0.02(-0.06%)
Jul 20, 2018
29.45
29.55
28.56
29.52
1,824,239
+0.01(+0.03%)
Jul 19, 2018
30.35
30.38
29.43
29.51
2,485,283
-0.13(-0.45%)
Jul 18, 2018
31.17
31.93
29.29
29.64
4,519,954
-1.52(-4.89%)
Jul 17, 2018
31.74
31.74
31.12
31.17
1,637,407
-0.64(-2.02%)
Jul 16, 2018
32.41
32.51
31.77
31.81
1,004,943
-0.54(-1.68%)
Jul 13, 2018
31.79
32.64
31.74
32.35
1,308,586
+0.62(+1.94%)
Jul 12, 2018
31.04
31.78
30.94
31.74
907,853
+0.84(+2.71%)
Jul 11, 2018
30.63
31.18
30.36
30.90
1,139,993
+0.24(+0.79%)
Jul 10, 2018
30.45
30.70
30.19
30.66
1,269,975
+0.26(+0.85%)
Jul 09, 2018
30.81
30.89
30.39
30.40
987,588
-0.29(-0.96%)
Jul 06, 2018
30.72
30.91
30.38
30.70
972,073
-0.01(-0.03%)
Jul 05, 2018
31.11
31.20
30.70
30.70
833,332
-0.17(-0.55%)
Jul 03, 2018
30.87
30.87
30.87
0
-0.13(-0.43%)
Jul 02, 2018
31.21
31.36
30.67
31.01
1,046,662
-0.34(-1.08%)
Jun 29, 2018
31.39
31.56
30.78
31.35
1,011,808
+0.26(+0.83%)
Jun 28, 2018
31.78
31.78
31.01
31.09
1,248,366
-0.56(-1.78%)
Jun 27, 2018
32.49
32.58
31.53
31.65
1,523,198
-0.83(-2.55%)
Jun 26, 2018
31.93
32.54
31.55
32.48
975,309
+0.67(+2.10%)
Jun 25, 2018
32.48
32.49
31.75
31.81
913,646
-0.59(-1.82%)
Jun 22, 2018
32.61
32.87
32.13
32.40
837,622
+0.19(+0.58%)
Jun 21, 2018
32.20
32.37
31.97
32.21
654,904
-0.09(-0.28%)
Jun 20, 2018
32.60
32.76
32.12
32.30
816,048
-0.15(-0.47%)
Jun 19, 2018
32.15
32.56
32.02
32.45
755,938
+0.05(+0.17%)
Jun 18, 2018
31.85
32.46
31.77
32.40
682,550
+0.55(+1.74%)
Jun 15, 2018
32.49
31.74
31.85
1,749,582
-0.64(-1.98%)
Jun 14, 2018
32.84
32.91
32.46
32.49
610,213
-0.35(-1.06%)
Jun 13, 2018
33.32
33.48
32.66
32.84
631,441
-0.48(-1.45%)
Jun 12, 2018
32.64
33.75
32.60
33.32
1,481,913
-0.02(-0.05%)
Jun 11, 2018
32.48
33.36
32.36
33.34
1,395,524
+0.83(+2.55%)
Jun 08, 2018
32.72
32.98
32.04
32.51
1,472,463
-0.29(-0.87%)
Jun 07, 2018
32.88
33.17
32.11
32.79
1,462,165
-0.15(-0.46%)
Jun 06, 2018
32.71
32.94
1,034,930
-0.80(-2.38%)
Jun 05, 2018
32.68
34.33
32.68
33.75
1,670,900
+1.10(+3.36%)
Jun 04, 2018
31.97
32.72
31.95
32.65
2,026,807
+0.75(+2.35%)
Jun 01, 2018
32.19
32.50
31.66
31.90
1,053,986
-0.25(-0.78%)
May 31, 2018
32.25
32.60
31.83
32.15
1,683,384
-0.14(-0.44%)
May 30, 2018
32.35
32.48
32.13
32.29
1,167,158
+0.15(+0.47%)
May 29, 2018
31.90
32.68
31.84
32.14
1,175,910
+0.12(+0.36%)
May 25, 2018
32.02
32.02
32.02
0
-0.10(-0.31%)
May 24, 2018
32.73
32.73
31.78
32.12
1,264,954
-0.70(-2.12%)
May 23, 2018
33.34
33.50
32.81
32.82
1,777,225
-0.76(-2.26%)
May 22, 2018
33.78
34.02
33.42
33.58
1,626,757
-0.14(-0.42%)
May 21, 2018
34.78
34.78
33.71
33.72
1,257,733
-0.75(-2.17%)
May 18, 2018
34.65
34.71
34.14
34.47
574,364
-0.18(-0.51%)
May 17, 2018
34.93
35.42
34.47
34.65
1,204,835
-0.18(-0.51%)
May 16, 2018
35.06
35.30
34.60
34.82
969,671
-0.17(-0.48%)
May 15, 2018
35.67
35.92
34.66
34.99
987,679
-0.86(-2.39%)
May 14, 2018
35.49
36.01
35.45
35.85
820,628
+0.42(+1.18%)
May 11, 2018
36.34
36.47
35.24
35.43
1,077,721
-0.68(-1.90%)
May 10, 2018
35.46
36.28
35.30
36.12
1,673,217
+0.93(+2.63%)
May 09, 2018
34.58
35.71
34.20
35.19
1,334,804
+0.77(+2.24%)
May 08, 2018
33.90
34.58
33.40
34.42
731,397
+0.58(+1.71%)
May 07, 2018
33.75
34.52
33.75
33.84
1,312,901
+0.35(+1.03%)
May 04, 2018
32.31
34.10
31.91
33.50
3,207,081
-2.32(-6.47%)
May 03, 2018
35.95
36.30
35.64
35.81
866,326
-0.25(-0.70%)
May 02, 2018
36.24
36.56
35.84
36.06
798,524
-0.16(-0.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.